KissMeData/065350/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	194400	17179448900	92400	92400	92400	92400	3144
3	20250205	194300	17179448900	92400	92400	92400	92400	0
4	20250205	194200	17179448900	92400	92400	92400	92400	0
5	20250205	194100	17179448900	92400	92400	92400	92400	0
6	20250205	194000	17179448900	92400	92400	92400	92400	0
7	20250205	193900	17179448900	92400	92400	92400	92400	0
8	20250205	193800	17179448900	92400	92400	92400	92400	0
9	20250205	193700	17179448900	92400	92400	92400	92400	0
10	20250205	193600	17179448900	92400	92400	92400	92400	0
11	20250205	193500	17179448900	92400	92400	92400	92400	0
12	20250205	193400	17179448900	92400	92400	92400	92400	0
13	20250205	193300	17179448900	92400	92400	92400	92400	0
14	20250205	193200	17179448900	92400	92400	92400	92400	0
15	20250205	193100	17179448900	92400	92400	92400	92400	0
16	20250205	193000	17179448900	92400	92400	92400	92400	0
17	20250205	192900	17179448900	92400	92400	92400	92400	0
18	20250205	192800	17179448900	92400	92400	92400	92400	0
19	20250205	192700	17179448900	92400	92400	92400	92400	0
20	20250205	192600	17179448900	92400	92400	92400	92400	0
21	20250205	192500	17179448900	92400	92400	92400	92400	0
22	20250205	192400	17179448900	92400	92400	92400	92400	0
23	20250205	192300	17179448900	92400	92400	92400	92400	0
24	20250205	192200	17179448900	92400	92400	92400	92400	0
25	20250205	192100	17179448900	92400	92400	92400	92400	0
26	20250205	192000	17179448900	92400	92400	92400	92400	0
27	20250205	191900	17179448900	92400	92400	92400	92400	0
28	20250205	191800	17179448900	92400	92400	92400	92400	0
29	20250205	191700	17179448900	92400	92400	92400	92400	0
30	20250205	191600	17179448900	92400	92400	92400	92400	0
31	20250205	191500	17179448900	92400	92400	92400	92400	0
32	20250205	191400	17179448900	92400	92400	92400	92400	3144
33	20250205	191300	17179448900	92400	92400	92400	92400	0
34	20250205	191200	17179448900	92400	92400	92400	92400	0
35	20250205	191100	17179448900	92400	92400	92400	92400	0
36	20250205	191000	17179448900	92400	92400	92400	92400	0
37	20250205	190900	17179448900	92400	92400	92400	92400	0
38	20250205	190800	17179448900	92400	92400	92400	92400	0
39	20250205	190700	17179448900	92400	92400	92400	92400	0
40	20250205	190600	17179448900	92400	92400	92400	92400	0
41	20250205	190500	17179448900	92400	92400	92400	92400	0
42	20250205	190400	17179448900	92400	92400	92400	92400	0
43	20250205	190300	17179448900	92400	92400	92400	92400	0
44	20250205	190200	17179448900	92400	92400	92400	92400	0
45	20250205	190100	17179448900	92400	92400	92400	92400	0
46	20250205	190000	17179448900	92400	92400	92400	92400	0
47	20250205	185900	17179448900	92400	92400	92400	92400	0
48	20250205	185800	17179448900	92400	92400	92400	92400	0
49	20250205	185700	17179448900	92400	92400	92400	92400	0
50	20250205	185600	17179448900	92400	92400	92400	92400	0
51	20250205	185500	17179448900	92400	92400	92400	92400	0
52	20250205	185400	17179448900	92400	92400	92400	92400	0
53	20250205	185300	17179448900	92400	92400	92400	92400	0
54	20250205	185200	17179448900	92400	92400	92400	92400	0
55	20250205	185100	17179448900	92400	92400	92400	92400	0
56	20250205	185000	17179448900	92400	92400	92400	92400	0
57	20250205	184900	17179448900	92400	92400	92400	92400	0
58	20250205	184800	17179448900	92400	92400	92400	92400	0
59	20250205	184700	17179448900	92400	92400	92400	92400	0
60	20250205	184600	17179448900	92400	92400	92400	92400	0
61	20250205	184500	17179448900	92400	92400	92400	92400	0
62	20250205	184400	17179448900	92400	92400	92400	92400	3144
63	20250205	184300	17179448900	92400	92400	92400	92400	0
64	20250205	184200	17179448900	92400	92400	92400	92400	0
65	20250205	184100	17179448900	92400	92400	92400	92400	0
66	20250205	184000	17179448900	92400	92400	92400	92400	0
67	20250205	183900	17179448900	92400	92400	92400	92400	0
68	20250205	183800	17179448900	92400	92400	92400	92400	0
69	20250205	183700	17179448900	92400	92400	92400	92400	0
70	20250205	183600	17179448900	92400	92400	92400	92400	0
71	20250205	183500	17179448900	92400	92400	92400	92400	0
72	20250205	183400	17179448900	92400	92400	92400	92400	0
73	20250205	183300	17179448900	92400	92400	92400	92400	0
74	20250205	183200	17179448900	92400	92400	92400	92400	0
75	20250205	183100	17179448900	92400	92400	92400	92400	0
76	20250205	183000	17179448900	92400	92400	92400	92400	0
77	20250205	182900	17179448900	92400	92400	92400	92400	0
78	20250205	182800	17179448900	92400	92400	92400	92400	0
79	20250205	182700	17179448900	92400	92400	92400	92400	0
80	20250205	182600	17179448900	92400	92400	92400	92400	0
81	20250205	182500	17179448900	92400	92400	92400	92400	0
82	20250205	182400	17179448900	92400	92400	92400	92400	0
83	20250205	182300	17179448900	92400	92400	92400	92400	0
84	20250205	182200	17179448900	92400	92400	92400	92400	0
85	20250205	182100	17179448900	92400	92400	92400	92400	0
86	20250205	182000	17179448900	92400	92400	92400	92400	0
87	20250205	181900	17179448900	92400	92400	92400	92400	0
88	20250205	181800	17179448900	92400	92400	92400	92400	0
89	20250205	181700	17179448900	92400	92400	92400	92400	0
90	20250205	181600	17179448900	92400	92400	92400	92400	0
91	20250205	181500	17179448900	92400	92400	92400	92400	0
92	20250205	181400	17179448900	92400	92400	92400	92400	3144
93	20250205	181300	17179448900	92400	92400	92400	92400	0
94	20250205	181200	17179448900	92400	92400	92400	92400	0
95	20250205	181100	17179448900	92400	92400	92400	92400	0
96	20250205	181000	17179448900	92400	92400	92400	92400	0
97	20250205	180900	17179448900	92400	92400	92400	92400	0
98	20250205	180800	17179448900	92400	92400	92400	92400	0
99	20250205	180700	17179448900	92400	92400	92400	92400	0
100	20250205	180600	17179448900	92400	92400	92400	92400	0
101	20250205	180500	17179448900	92400	92400	92400	92400	0
102	20250205	180400	17179448900	92400	92400	92400	92400	0
103	20250205	180300	17179448900	92400	92400	92400	92400	0
104	20250205	180200	17179448900	92400	92400	92400	92400	0
105	20250205	180100	17179448900	92400	92400	92400	92400	0
106	20250205	180000	17179448900	92400	92400	92400	92400	0
107	20250205	175900	17179448900	92400	92400	92400	92400	0
108	20250205	175800	17179448900	92400	92400	92400	92400	0
109	20250205	175700	17179448900	92400	92400	92400	92400	0
110	20250205	175600	17179448900	92400	92400	92400	92400	0
111	20250205	175500	17179448900	92400	92400	92400	92400	0
112	20250205	175400	17179448900	92400	92400	92400	92400	0
113	20250205	175300	17179448900	92400	92400	92400	92400	0
114	20250205	175200	17179448900	92400	92400	92400	92400	0
115	20250205	175100	17179448900	92400	92400	92400	92400	0
116	20250205	175000	17179448900	92400	92400	92400	92400	0
117	20250205	174900	17179448900	92400	92400	92400	92400	0
118	20250205	174800	17179448900	92400	92400	92400	92400	0
119	20250205	174700	17179448900	92400	92400	92400	92400	0
120	20250205	174600	17179448900	92400	92400	92400	92400	0
121	20250205	174500	17179448900	92400	92400	92400	92400	0
122	20250205	174400	17179448900	92400	92400	92400	92400	3144
123	20250205	174300	17179448900	92400	92400	92400	92400	0
124	20250205	174200	17179448900	92400	92400	92400	92400	0
125	20250205	174100	17179448900	92400	92400	92400	92400	0
126	20250205	174000	17179448900	92400	92400	92400	92400	0
127	20250205	173900	17179448900	92400	92400	92400	92400	0
128	20250205	173800	17179448900	92400	92400	92400	92400	0
129	20250205	173700	17179448900	92400	92400	92400	92400	0
130	20250205	173600	17179448900	92400	92400	92400	92400	0
131	20250205	173500	17179448900	92400	92400	92400	92400	0
132	20250205	173400	17179448900	92400	92400	92400	92400	0
133	20250205	173300	17179448900	92400	92400	92400	92400	0
134	20250205	173200	17179448900	92400	92400	92400	92400	0
135	20250205	173100	17179448900	92400	92400	92400	92400	0
136	20250205	173000	17179448900	92400	92400	92400	92400	0
137	20250205	172900	17179448900	92400	92400	92400	92400	0
138	20250205	172800	17179448900	92400	92400	92400	92400	0
139	20250205	172700	17179448900	92400	92400	92400	92400	0
140	20250205	172600	17179448900	92400	92400	92400	92400	0
141	20250205	172500	17179448900	92400	92400	92400	92400	0
142	20250205	172400	17179448900	92400	92400	92400	92400	0
143	20250205	172300	17179448900	92400	92400	92400	92400	0
144	20250205	172200	17179448900	92400	92400	92400	92400	0
145	20250205	172100	17179448900	92400	92400	92400	92400	0
146	20250205	172000	17179448900	92400	92400	92400	92400	0
147	20250205	171900	17179448900	92400	92400	92400	92400	0
148	20250205	171800	17179448900	92400	92400	92400	92400	0
149	20250205	171700	17179448900	92400	92400	92400	92400	0
150	20250205	171600	17179448900	92400	92400	92400	92400	0
151	20250205	171500	17179448900	92400	92400	92400	92400	0
152	20250205	171400	17179448900	92400	92400	92400	92400	3144
153	20250205	171300	17179448900	92400	92400	92400	92400	0
154	20250205	171200	17179448900	92400	92400	92400	92400	0
155	20250205	171100	17179448900	92400	92400	92400	92400	0
156	20250205	171000	17179448900	92400	92400	92400	92400	0
157	20250205	170900	17179448900	92400	92400	92400	92400	0
158	20250205	170800	17179448900	92400	92400	92400	92400	0
159	20250205	170700	17179448900	92400	92400	92400	92400	0
160	20250205	170600	17179448900	92400	92400	92400	92400	0
161	20250205	170500	17179448900	92400	92400	92400	92400	0
162	20250205	170400	17179448900	92400	92400	92400	92400	0
163	20250205	170300	17179448900	92400	92400	92400	92400	0
164	20250205	170200	17179448900	92400	92400	92400	92400	0
165	20250205	170100	17179448900	92400	92400	92400	92400	0
166	20250205	170000	17179448900	92400	92400	92400	92400	0
167	20250205	165900	17179448900	92400	92400	92400	92400	0
168	20250205	165800	17179448900	92400	92400	92400	92400	0
169	20250205	165700	17179448900	92400	92400	92400	92400	0
170	20250205	165600	17179448900	92400	92400	92400	92400	0
171	20250205	165500	17179448900	92400	92400	92400	92400	0
172	20250205	165400	17179448900	92400	92400	92400	92400	0
173	20250205	165300	17179448900	92400	92400	92400	92400	0
174	20250205	165200	17179448900	92400	92400	92400	92400	0
175	20250205	165100	17179448900	92400	92400	92400	92400	0
176	20250205	165000	17179448900	92400	92400	92400	92400	0
177	20250205	164900	17179448900	92400	92400	92400	92400	0
178	20250205	164800	17179448900	92400	92400	92400	92400	0
179	20250205	164700	17179448900	92400	92400	92400	92400	0
180	20250205	164600	17179448900	92400	92400	92400	92400	0
181	20250205	164500	17179448900	92400	92400	92400	92400	0
182	20250205	164400	17179448900	92400	92400	92400	92400	3144
183	20250205	164300	17179448900	92400	92400	92400	92400	0
184	20250205	164200	17179448900	92400	92400	92400	92400	0
185	20250205	164100	17179448900	92400	92400	92400	92400	0
186	20250205	164000	17179448900	92400	92400	92400	92400	0
187	20250205	163900	17179448900	92400	92400	92400	92400	0
188	20250205	163800	17179448900	92400	92400	92400	92400	0
189	20250205	163700	17179448900	92400	92400	92400	92400	0
190	20250205	163600	17179448900	92400	92400	92400	92400	0
191	20250205	163500	17179448900	92400	92400	92400	92400	0
192	20250205	163400	17179448900	92400	92400	92400	92400	0
193	20250205	163300	17179448900	92400	92400	92400	92400	0
194	20250205	163200	17179448900	92400	92400	92400	92400	0
195	20250205	163100	17179448900	92400	92400	92400	92400	0
196	20250205	163000	17179448900	92400	92400	92400	92400	0
197	20250205	162900	17179448900	92400	92400	92400	92400	0
198	20250205	162800	17179448900	92400	92400	92400	92400	0
199	20250205	162700	17179448900	92400	92400	92400	92400	0
200	20250205	162600	17179448900	92400	92400	92400	92400	0
201	20250205	162500	17179448900	92400	92400	92400	92400	0
202	20250205	162400	17179448900	92400	92400	92400	92400	0
203	20250205	162300	17179448900	92400	92400	92400	92400	0
204	20250205	162200	17179448900	92400	92400	92400	92400	0
205	20250205	162100	17179448900	92400	92400	92400	92400	0
206	20250205	162000	17179448900	92400	92400	92400	92400	0
207	20250205	161900	17179448900	92400	92400	92400	92400	0
208	20250205	161800	17179448900	92400	92400	92400	92400	0
209	20250205	161700	17179448900	92400	92400	92400	92400	0
210	20250205	161600	17179448900	92400	92400	92400	92400	0
211	20250205	161500	17179448900	92400	92400	92400	92400	0
212	20250205	161400	17179448900	92400	92400	92400	92400	3144
213	20250205	161300	17179448900	92400	92400	92400	92400	0
214	20250205	161200	17179448900	92400	92400	92400	92400	0
215	20250205	161100	17179448900	92400	92400	92400	92400	0
216	20250205	161000	17179448900	92400	92400	92400	92400	0
217	20250205	160900	17179448900	92400	92400	92400	92400	0
218	20250205	160800	17179448900	92400	92400	92400	92400	0
219	20250205	160700	17179448900	92400	92400	92400	92400	0
220	20250205	160600	17179448900	92400	92400	92400	92400	0
221	20250205	160500	17179448900	92400	92400	92400	92400	0
222	20250205	160400	17179448900	92400	92400	92400	92400	0
223	20250205	160300	17179448900	92400	92400	92400	92400	0
224	20250205	160200	17179448900	92400	92400	92400	92400	0
225	20250205	160100	17179448900	92400	92400	92400	92400	0
226	20250205	160000	17179448900	92400	92400	92400	92400	0
227	20250205	155900	17179448900	92400	92400	92400	92400	0
228	20250205	155800	17179448900	92400	92400	92400	92400	0
229	20250205	155700	17179448900	92400	92400	92400	92400	0
230	20250205	155600	17179448900	92400	92400	92400	92400	0
231	20250205	155500	17179448900	92400	92400	92400	92400	0
232	20250205	155400	17179448900	92400	92400	92400	92400	0
233	20250205	155300	17179448900	92400	92400	92400	92400	0
234	20250205	155200	17179448900	92400	92400	92400	92400	0
235	20250205	155100	17179448900	92400	92400	92400	92400	0
236	20250205	155000	17179448900	92400	92400	92400	92400	0
237	20250205	154900	17179448900	92400	92400	92400	92400	0
238	20250205	154800	17179448900	92400	92400	92400	92400	0
239	20250205	154700	17179448900	92400	92400	92400	92400	0
240	20250205	154600	17179448900	92400	92400	92400	92400	0
241	20250205	154500	17179448900	92400	92400	92400	92400	0
242	20250205	154400	17179448900	92400	92400	92400	92400	3144
243	20250205	154300	17179448900	92400	92400	92400	92400	0
244	20250205	154200	17179448900	92400	92400	92400	92400	0
245	20250205	154100	17179448900	92400	92400	92400	92400	0
246	20250205	154000	17179448900	92400	92400	92400	92400	0
247	20250205	153900	17179448900	92400	92400	92400	92400	0
248	20250205	153800	17179448900	92400	92400	92400	92400	0
249	20250205	153700	17179448900	92400	92400	92400	92400	0
250	20250205	153600	17179448900	92400	92400	92400	92400	0
251	20250205	153500	17179448900	92400	92400	92400	92400	0
252	20250205	153400	17179448900	92400	92400	92400	92400	0
253	20250205	153300	17179448900	92400	92400	92400	92400	0
254	20250205	153200	17179448900	92400	92400	92400	92400	0
255	20250205	153100	17179448900	92400	92400	92400	92400	0
256	20250205	153000	17179448900	92400	92400	92400	92400	3144
257	20250205	152900	16888943300	92500	92500	92500	92500	0
258	20250205	152800	16888943300	92500	92500	92500	92500	0
259	20250205	152700	16888943300	92500	92500	92500	92500	0
260	20250205	152600	16888943300	92500	92500	92500	92500	0
261	20250205	152500	16888943300	92500	92500	92500	92500	0
262	20250205	152400	16888943300	92500	92500	92500	92500	0
263	20250205	152300	16888943300	92500	92500	92500	92500	0
264	20250205	152200	16888943300	92500	92500	92500	92500	0
265	20250205	152100	16888943300	92500	92500	92500	92500	0
266	20250205	152000	16888943300	92500	92500	92500	92500	0
267	20250205	151900	16888943300	92500	92500	92700	92500	1026
268	20250205	151800	16793900100	92600	92400	92700	92400	2187
269	20250205	151700	16591493900	92300	92400	92400	92300	332
270	20250205	151600	16560828600	92400	92400	92400	92300	447
271	20250205	151500	16519533300	92400	92500	92500	92400	347
272	20250205	151400	16487460200	92500	92400	92500	92400	1020
273	20250205	151300	16393114000	92400	92400	92500	92300	936
274	20250205	151200	16306631200	92300	92300	92300	92300	654
275	20250205	151100	16246267000	92200	92300	92400	92200	279
276	20250205	151000	16220510000	92300	92300	92400	92200	464
277	20250205	150900	16177683100	92300	92400	92400	92300	267
278	20250205	150800	16153037100	92400	92400	92400	92300	553
279	20250205	150700	16101940300	92400	92400	92500	92300	626
280	20250205	150600	16044104300	92500	92400	92500	92300	205
281	20250205	150500	16025163900	92300	92300	92500	92100	479
282	20250205	150400	15980930100	92300	92000	92400	92000	325
283	20250205	150300	15950926700	92000	92000	92100	92000	113
284	20250205	150200	15940525200	92100	92100	92100	92100	153
285	20250205	150100	15926433900	92300	92100	92300	92000	55
286	20250205	150000	15921367700	92100	92000	92500	92000	791
287	20250205	145900	15848524900	91900	92000	92000	91900	238
288	20250205	145800	15826633200	92000	92100	92100	91900	335
289	20250205	145700	15795829100	92000	92000	92200	91900	369
290	20250205	145600	15761882600	92100	92000	92100	91900	248
291	20250205	145500	15739068600	92000	92000	92000	91900	440
292	20250205	145400	15698615500	92000	92200	92300	92000	881
293	20250205	145300	15617512000	92100	92200	92300	92100	308
294	20250205	145200	15589131100	92100	92300	92300	92000	784
295	20250205	145100	15516862800	92400	92500	92500	92400	673
296	20250205	145000	15454664200	92500	92400	92500	92400	265
297	20250205	144900	15430171700	92400	92600	92600	92400	378
298	20250205	144800	15395183100	92500	92600	92600	92500	107
299	20250205	144700	15385278500	92600	92600	92600	92500	65
300	20250205	144600	15379261500	92600	92500	92600	92500	242
301	20250205	144500	15356860400	92600	92500	92600	92500	431
302	20250205	144400	15316984100	92600	92400	92600	92400	510
303	20250205	144300	15269807200	92500	92500	92500	92400	742
304	20250205	144200	15201176700	92400	92400	92500	92400	175
305	20250205	144100	15185004300	92400	92500	92500	92400	142
306	20250205	144000	15171874900	92500	92300	92500	92300	169
307	20250205	143900	15156256800	92400	92300	92400	92300	172
308	20250205	143800	15140374000	92300	92600	92700	92300	1474
309	20250205	143700	15004035500	92600	92500	92600	92500	237
310	20250205	143600	14982109700	92500	92500	92600	92500	115
311	20250205	143500	14971466100	92600	92600	92700	92600	373
312	20250205	143400	14936922900	92700	92600	92700	92600	140
313	20250205	143300	14923952600	92700	92800	92800	92600	123
314	20250205	143200	14912551300	92700	92700	92800	92600	383
315	20250205	143100	14877043700	92600	92500	92800	92500	1176
316	20250205	143000	14768222400	92500	92700	92800	92400	595
317	20250205	142900	14713127500	92800	92800	92900	92700	473
318	20250205	142800	14669252100	92800	93000	93000	92800	431
319	20250205	142700	14629206700	92900	92800	92900	92800	1605
320	20250205	142600	14480122500	92800	92800	92900	92700	762
321	20250205	142500	14409395100	92800	92600	92800	92500	2983
322	20250205	142400	14132821900	92600	92300	92600	92300	3129
323	20250205	142300	13843482400	92200	92200	92300	92200	1185
324	20250205	142200	13734158500	92100	92100	92200	92100	519
325	20250205	142100	13686310000	92100	92000	92100	92000	379
326	20250205	142000	13651405500	92000	92000	92000	91900	626
327	20250205	141900	13593815700	92000	92100	92100	92000	123
328	20250205	141800	13582498900	92000	91900	92000	91900	482
329	20250205	141700	13538161400	91900	91900	92000	91800	80
330	20250205	141600	13530811800	92000	91800	92000	91800	723
331	20250205	141500	13464400300	91900	91900	92000	91800	117
332	20250205	141400	13453650200	92000	91900	92000	91900	276
333	20250205	141300	13428285100	92000	92000	92000	91900	219
334	20250205	141200	13408154200	92000	91900	92000	91900	31
335	20250205	141100	13405304000	91900	92000	92000	91900	47
336	20250205	141000	13400981100	92000	91900	92000	91900	12
337	20250205	140900	13399877600	91900	92000	92100	91900	83
338	20250205	140800	13392244300	92000	92000	92100	92000	248
339	20250205	140700	13369427500	92100	92000	92100	92000	77
340	20250205	140600	13362342200	92000	92000	92100	92000	26
341	20250205	140500	13359949400	92000	92200	92200	92000	176
342	20250205	140400	13343744900	92200	92100	92200	92000	155
343	20250205	140300	13329465700	92100	92100	92200	92100	242
344	20250205	140200	13307176700	92100	92200	92200	92100	116
345	20250205	140100	13296488300	92200	92000	92200	92000	365
346	20250205	140000	13262872200	92100	92000	92100	92000	46
347	20250205	135900	13258637700	92100	92000	92100	91900	145
348	20250205	135800	13245299700	91900	92000	92000	91900	9
349	20250205	135700	13244471800	92000	92000	92000	91900	84
350	20250205	135600	13236751100	91900	92000	92000	91900	70
351	20250205	135500	13230314900	92000	91900	92000	91900	13
352	20250205	135400	13229120100	91900	92000	92000	91900	277
353	20250205	135300	13203662000	92000	92000	92000	92000	40
354	20250205	135200	13199982000	92000	92000	92000	92000	60
355	20250205	135100	13194462000	91900	91900	92000	91900	272
356	20250205	135000	13169452800	91900	91900	91900	91800	162
357	20250205	134900	13154567600	91900	91900	91900	91900	12
358	20250205	134800	13153464800	91900	92000	92000	91900	300
359	20250205	134700	13125878400	92000	92100	92100	92000	106
360	20250205	134600	13116125900	92000	92100	92100	92000	53
361	20250205	134500	13111245100	92100	92100	92100	92100	38
362	20250205	134400	13107745300	92100	92100	92100	92100	26
363	20250205	134300	13105350700	92000	92100	92100	92000	60
364	20250205	134200	13099829700	92000	92000	92000	92000	14
365	20250205	134100	13098541700	92000	92100	92100	92000	143
366	20250205	134000	13085385600	92100	92200	92200	92100	145
367	20250205	133900	13072029700	92200	92000	92200	92000	246
368	20250205	133800	13049377000	92100	92100	92100	92100	121
369	20250205	133700	13038232900	92100	92000	92100	92000	237
370	20250205	133600	13016416400	92000	92000	92000	92000	30
371	20250205	133500	13013656400	92000	92100	92100	92000	392
372	20250205	133400	12977585500	92100	92100	92100	92000	145
373	20250205	133300	12964240400	92100	92100	92100	92100	358
374	20250205	133200	12931268600	92100	92100	92200	92100	348
375	20250205	133100	12899209900	92000	92000	92100	92000	467
376	20250205	133000	12856239000	91900	91900	92000	91900	186
377	20250205	132900	12839139800	91900	91800	92000	91800	23
378	20250205	132800	12837026600	91900	92000	92000	91900	601
379	20250205	132700	12781794200	91900	91900	91900	91900	51
380	20250205	132600	12777107300	91900	91800	91900	91800	79
381	20250205	132500	12769847600	91900	91800	91900	91800	4
382	20250205	132400	12769480300	91800	91800	91900	91800	140
383	20250205	132300	12756624000	91800	91800	91800	91800	28
384	20250205	132200	12754053600	91800	92000	92000	91800	610
385	20250205	132100	12697990700	92000	92000	92100	92000	206
386	20250205	132000	12679038500	92000	92000	92000	92000	58
387	20250205	131900	12673702500	92000	92000	92000	92000	341
388	20250205	131800	12642330500	92000	92100	92100	92000	102
389	20250205	131700	12632939500	92100	92200	92200	92100	26
390	20250205	131600	12630542400	92000	92100	92100	92000	22
391	20250205	131500	12628516300	92000	92100	92100	92000	162
392	20250205	131400	12613608700	92100	92000	92100	92000	134
393	20250205	131300	12601279900	92000	92200	92200	92000	8
394	20250205	131200	12600542900	92200	92000	92200	92000	253
395	20250205	131100	12577227700	92000	92000	92000	91900	185
396	20250205	131000	12560215900	91900	92000	92000	91900	131
397	20250205	130900	12548167400	92000	92000	92000	91900	223
398	20250205	130800	12527657500	92000	91900	92000	91900	145
399	20250205	130700	12514331600	92000	92000	92000	91900	146
400	20250205	130600	12500912900	92000	91900	92000	91900	26
401	20250205	130500	12498523400	91900	91900	91900	91900	62
402	20250205	130400	12492825600	91900	91900	92000	91900	18
403	20250205	130300	12491170700	91900	92000	92000	91900	133
404	20250205	130200	12478940200	92000	92000	92000	92000	163
405	20250205	130100	12463944200	92000	92200	92200	92000	21
406	20250205	130000	12462010600	92000	92000	92200	92000	275
407	20250205	125900	12436683100	92000	92100	92100	92000	91
408	20250205	125800	12428305400	92100	92000	92100	92000	144
409	20250205	125700	12415055100	92000	92100	92100	92000	27
410	20250205	125600	12412570800	92100	92100	92100	92000	158
411	20250205	125500	12398019100	92100	91900	92100	91900	29
412	20250205	125400	12395348400	92100	92100	92200	91900	629
413	20250205	125300	12337374500	92100	92100	92100	91900	173
414	20250205	125200	12321460600	92100	91900	92100	91900	140
415	20250205	125100	12308569700	91800	91900	91900	91800	122
416	20250205	125000	12297362700	92000	91900	92000	91900	286
417	20250205	124900	12271065100	91900	91900	91900	91900	75
418	20250205	124800	12264172600	91900	91900	91900	91900	23
419	20250205	124700	12262058900	91800	91900	91900	91800	16
420	20250205	124600	12260588900	91800	91900	91900	91800	494
421	20250205	124500	12215235900	91900	91900	92000	91900	67
422	20250205	124400	12209078500	91900	91900	91900	91900	82
423	20250205	124300	12201542700	91900	91900	92000	91900	70
424	20250205	124200	12195108400	91900	91900	91900	91800	388
425	20250205	124100	12159484400	91900	91700	91900	91700	80
426	20250205	124000	12152140400	91700	92000	92000	91700	1091
427	20250205	123900	12051943300	92000	91900	92000	91900	83
428	20250205	123800	12044315300	91900	92000	92000	91900	248
429	20250205	123700	12021499900	92000	92100	92200	92000	85
430	20250205	123600	12013670300	92100	92100	92100	92100	9
431	20250205	123500	12012841400	92100	92000	92100	92000	151
432	20250205	123400	11998949200	92000	92100	92100	92000	166
433	20250205	123300	11983665900	92100	92100	92200	92100	136
434	20250205	123200	11971140200	92100	92100	92200	92100	157
435	20250205	123100	11956680300	92100	92100	92100	92100	52
436	20250205	123000	11951891100	92100	92100	92100	92100	68
437	20250205	122900	11945628300	92100	92100	92200	92100	40
438	20250205	122800	11941942800	92200	92200	92200	92200	18
439	20250205	122700	11940283200	92200	92200	92200	92100	78
440	20250205	122600	11933098300	92200	92200	92200	92200	15
441	20250205	122500	11931715300	92100	92000	92100	92000	633
442	20250205	122400	11873443200	92000	92000	92000	91900	39
443	20250205	122300	11869857300	91900	91900	91900	91900	66
444	20250205	122200	11863791900	92000	91900	92000	91900	83
445	20250205	122100	11856162200	91900	92000	92000	91900	12
446	20250205	122000	11855059300	92000	91900	92000	91900	49
447	20250205	121900	11850552700	91900	92000	92000	91900	68
448	20250205	121800	11844299000	92000	91900	92000	91900	128
449	20250205	121700	11832535700	91900	91800	91900	91800	185
450	20250205	121600	11815535200	91800	91900	91900	91800	288
451	20250205	121500	11789078200	91900	91900	91900	91900	7
452	20250205	121400	11788434900	91900	91900	91900	91900	107
453	20250205	121300	11778601600	92000	91900	92000	91900	27
454	20250205	121200	11776119900	91900	92000	92000	91900	5
455	20250205	121100	11775660300	92000	91900	92000	91900	25
456	20250205	121000	11773362700	91900	91900	91900	91900	156
457	20250205	120900	11759026300	91900	92000	92000	91900	3
458	20250205	120800	11758750400	92000	91900	92000	91900	227
459	20250205	120700	11737888500	92000	92000	92100	92000	45
460	20250205	120600	11733746900	92100	92100	92100	91900	66
461	20250205	120500	11727680300	91900	92000	92000	91900	56
462	20250205	120400	11722529600	92200	92100	92200	92000	176
463	20250205	120300	11706321700	92100	92100	92200	92100	210
464	20250205	120200	11686970500	92100	92000	92100	92000	38
465	20250205	120100	11683473700	92000	92000	92000	92000	52
466	20250205	120000	11678689700	92000	92000	92000	91900	24
467	20250205	115900	11676482300	92100	92100	92100	91900	229
468	20250205	115800	11655429000	92000	92100	92100	92000	266
469	20250205	115700	11630955900	92100	92100	92100	92100	25
470	20250205	115600	11628653400	92100	92000	92100	92000	81
471	20250205	115500	11621196100	92000	92100	92100	91900	43
472	20250205	115400	11617240200	92200	92100	92200	91900	259
473	20250205	115300	11593407700	92100	92000	92100	92000	3
474	20250205	115200	11593131600	92000	91900	92000	91900	90
475	20250205	115100	11584854700	91900	92100	92100	91900	296
476	20250205	115000	11557618700	92000	92200	92200	92000	505
477	20250205	114900	11511079600	92200	92200	92200	92100	62
478	20250205	114800	11505363600	92200	92200	92200	92200	48
479	20250205	114700	11500938000	92200	92200	92200	92200	246
480	20250205	114600	11478256800	92200	92100	92200	92100	39
481	20250205	114500	11474664100	92100	92100	92200	92100	77
482	20250205	114400	11467571600	92200	92200	92200	92100	21
483	20250205	114300	11465635500	92200	92200	92200	92200	189
484	20250205	114200	11448209700	92300	92100	92300	92100	219
485	20250205	114100	11427996800	92100	92300	92300	92100	119
486	20250205	114000	11417025000	92200	92200	92300	92200	160
487	20250205	113900	11402264300	92300	92400	92400	92300	40
488	20250205	113800	11398572200	92300	92300	92400	92200	433
489	20250205	113700	11358598100	92300	92200	92300	92200	115
490	20250205	113600	11347984000	92200	92200	92300	92200	352
491	20250205	113500	11315502400	92200	92200	92200	92200	541
492	20250205	113400	11265622200	92100	92100	92100	92000	193
493	20250205	113300	11247847400	92100	92100	92100	92100	103
494	20250205	113200	11238361100	92100	92100	92100	92100	92
495	20250205	113100	11229887900	92100	92200	92200	92100	115
496	20250205	113000	11219292400	92100	91900	92100	91900	221
497	20250205	112900	11198951000	91900	92000	92000	91900	205
498	20250205	112800	11180101900	92200	92100	92200	92000	82
499	20250205	112700	11172553000	92100	92100	92100	92100	75
500	20250205	112600	11165645500	92100	92200	92200	91900	126
501	20250205	112500	11154051100	92200	92200	92200	91800	1145
502	20250205	112400	11048784400	92200	92300	92300	92200	112
503	20250205	112300	11038454800	92300	92200	92300	92100	318
504	20250205	112200	11009135900	92200	92100	92200	92100	46
505	20250205	112100	11004898000	92200	92200	92200	92200	7
506	20250205	112000	11004252600	92200	92200	92200	92100	131
507	20250205	111900	10992186600	92200	92200	92200	92100	60
508	20250205	111800	10986656700	92200	92200	92200	92100	130
509	20250205	111700	10974672200	92200	92200	92200	92100	427
510	20250205	111600	10935304800	92200	92200	92200	92100	352
511	20250205	111500	10902851500	92200	92100	92200	92100	108
512	20250205	111400	10892903000	92100	92200	92200	92100	11
513	20250205	111300	10891889400	92100	92200	92200	92100	111
514	20250205	111200	10881663800	92200	92200	92200	92100	9
515	20250205	111100	10880834100	92100	92100	92200	92100	160
516	20250205	111000	10866098000	92100	92200	92200	92100	147
517	20250205	110900	10852556000	92200	92100	92200	92100	27
518	20250205	110800	10850067400	92200	92200	92200	92100	44
519	20250205	110700	10846011900	92100	92300	92300	92100	39
520	20250205	110600	10842418800	92300	92100	92400	92100	845
521	20250205	110500	10764539400	91900	91900	92000	91900	168
522	20250205	110400	10749087900	92000	92000	92000	91900	3
523	20250205	110300	10748812000	91900	92000	92000	91900	271
524	20250205	110200	10723901300	92000	91900	92000	91900	32
525	20250205	110100	10720957400	91900	91900	91900	91900	204
526	20250205	110000	10702209800	91900	92000	92000	91900	173
527	20250205	105900	10686305900	92000	91900	92000	91900	23
528	20250205	105800	10684191100	91800	91900	91900	91800	121
529	20250205	105700	10673073100	92000	92000	92000	91800	224
530	20250205	105600	10652478100	91900	91900	92000	91900	148
531	20250205	105500	10638871400	91900	91900	92000	91900	127
532	20250205	105400	10627188000	91900	91900	92000	91900	88
533	20250205	105300	10619096500	92000	91900	92000	91900	243
534	20250205	105200	10596764700	91900	91900	92000	91800	927
535	20250205	105100	10511514300	91800	91800	91900	91800	73
536	20250205	105000	10504812500	91800	91900	91900	91800	267
537	20250205	104900	10480290700	91900	91900	91900	91800	197
538	20250205	104800	10462186900	92000	92000	92000	91900	42
539	20250205	104700	10458325700	91900	91900	92000	91900	84
540	20250205	104600	10450602500	92000	92000	92100	92000	82
541	20250205	104500	10443057800	92200	92200	92300	91900	336
542	20250205	104400	10412102100	92200	92100	92200	92000	323
543	20250205	104300	10382341700	92200	91600	92200	91600	1443
544	20250205	104200	10249630600	91600	91600	91800	91600	303
545	20250205	104100	10221849400	91600	91700	91700	91600	9
546	20250205	104000	10221024300	91500	91600	91600	91500	442
547	20250205	103900	10180563300	91600	91700	91700	91500	49
548	20250205	103800	10176070500	91700	91500	91800	91500	471
549	20250205	103700	10132892000	91500	91500	91700	91500	53
550	20250205	103600	10128039300	91500	91500	91600	91500	238
551	20250205	103500	10106245800	91500	91600	91600	91500	348
552	20250205	103400	10074394900	91600	91600	91600	91500	465
553	20250205	103300	10031823300	91600	91700	91700	91600	137
554	20250205	103200	10019273000	91700	91500	91800	91400	1436
555	20250205	103100	9887901700	91600	91700	91700	91600	387
556	20250205	103000	9852438000	91700	91700	91800	91700	126
557	20250205	102900	9840878600	91700	91800	91800	91700	180
558	20250205	102800	9824367400	91800	91800	91900	91800	168
559	20250205	102700	9808944200	91900	91800	91900	91800	31
560	20250205	102600	9806097900	91800	91800	91800	91800	25
561	20250205	102500	9803802900	91800	91700	91800	91700	111
562	20250205	102400	9793617800	91700	91800	91800	91600	525
563	20250205	102300	9745508400	91700	91800	91900	91700	157
564	20250205	102200	9731101800	91800	91800	91800	91700	243
565	20250205	102100	9708814100	91800	91800	91800	91700	523
566	20250205	102000	9660809700	91800	91900	91900	91700	179
567	20250205	101900	9644377900	91800	91800	91800	91700	142
568	20250205	101800	9631349400	91700	91900	91900	91700	241
569	20250205	101700	9609215900	92000	91900	92000	91900	256
570	20250205	101600	9585687900	91900	92100	92100	91900	500
571	20250205	101500	9539695600	92100	92100	92100	92000	99
572	20250205	101400	9530579100	92100	91800	92100	91800	63
573	20250205	101300	9524781700	91800	92100	92100	91700	408
574	20250205	101200	9487275700	92100	92000	92100	92000	442
575	20250205	101100	9446589000	91700	92000	92100	91700	1428
576	20250205	101000	9315304800	92000	91900	92000	91800	405
577	20250205	100900	9278087800	91700	91700	91900	91700	429
578	20250205	100800	9238739500	91600	91700	91700	91600	200
579	20250205	100700	9220418800	91700	91700	91700	91700	79
580	20250205	100600	9213174500	91700	91600	91700	91600	562
581	20250205	100500	9161684500	91700	91600	91700	91600	189
582	20250205	100400	9144354900	91600	91300	91800	91300	780
583	20250205	100300	9072895100	91600	91600	91600	91300	2040
584	20250205	100200	8886408300	91600	91500	91600	91400	618
585	20250205	100100	8829851100	91500	91800	91800	91500	1070
586	20250205	100000	8731802900	91800	91600	91800	91600	298
587	20250205	095900	8704468100	91600	91700	91700	91600	320
588	20250205	095800	8675149700	91700	91900	91900	91500	299
589	20250205	095700	8647762600	91800	91600	91800	91500	1254
590	20250205	095600	8532965700	91700	91900	92000	91600	828
591	20250205	095500	8457006800	91900	91900	92000	91900	330
592	20250205	095400	8426662700	91900	92000	92000	91800	1124
593	20250205	095300	8323271300	92000	92000	92100	91700	843
594	20250205	095200	8245778700	92100	92200	92300	92100	262
595	20250205	095100	8221628600	92000	91900	92200	91900	500
596	20250205	095000	8175600000	91900	92100	92100	91900	510
597	20250205	094900	8128711600	91900	92100	92300	91900	304
598	20250205	094800	8100733100	92100	92000	92300	92000	694
599	20250205	094700	8036729700	92000	92400	92400	92000	423
600	20250205	094600	7997753500	92200	92400	92500	92200	498
601	20250205	094500	7951733500	92500	92500	92500	92300	167
602	20250205	094400	7936307100	92300	92400	92500	92300	324
603	20250205	094300	7906368800	92600	92500	93000	92200	532
604	20250205	094200	7857164500	92500	92100	92500	92100	497
605	20250205	094100	7811335800	92100	91900	92100	91800	750
606	20250205	094000	7742386000	91800	92100	92100	91800	1202
607	20250205	093900	7631883100	92100	92300	92400	91900	1782
608	20250205	093800	7467775700	92200	92600	92600	92200	2611
609	20250205	093700	7226672700	92800	92900	93000	92500	2634
610	20250205	093600	6982489900	93000	93000	93400	92900	2084
611	20250205	093500	6788462100	93100	92900	93200	92800	511
612	20250205	093400	6740944800	93100	93000	93100	92800	1300
613	20250205	093300	6620132400	93000	93300	93300	92900	2981
614	20250205	093200	6342438100	93500	93300	93600	93300	1011
615	20250205	093100	6247940300	93600	93600	93700	93100	1955
616	20250205	093000	6065360000	93700	93900	94000	93500	1443
617	20250205	092900	5930058900	93900	93400	94000	93200	5828
618	20250205	092800	5383408100	93300	93400	93700	93300	2351
619	20250205	092700	5163777000	93500	93600	93800	93300	4463
620	20250205	092600	4745877300	93800	92200	94000	92200	12905
621	20250205	092500	3542656200	92200	92300	92300	92000	614
622	20250205	092400	3486059400	92300	92700	92700	92200	1640
623	20250205	092300	3334473200	92800	92500	92800	92400	2316
624	20250205	092200	3120041600	92500	92400	92600	92300	792
625	20250205	092100	3046804300	92500	92100	92500	92000	1962
626	20250205	092000	2865903000	92100	92500	92500	92100	891
627	20250205	091900	2783715200	92500	92500	92600	92200	1400
628	20250205	091800	2654173600	92500	92200	92600	92200	2267
629	20250205	091700	2444620700	92300	92200	92300	92100	1332
630	20250205	091600	2321706700	92200	91900	92300	91900	2526
631	20250205	091500	2088981400	91900	91600	92000	91600	1414
632	20250205	091400	1959112500	91600	91300	91600	91300	710
633	20250205	091300	1894242900	91200	91200	91400	91200	536
634	20250205	091200	1845317300	91200	91400	91400	91200	726
635	20250205	091100	1779017400	91400	91600	91700	91300	1629
636	20250205	091000	1630140400	91600	92000	92000	91400	951
637	20250205	090900	1542918900	91900	92000	92200	91800	1030
638	20250205	090800	1448080000	91800	91600	92300	91400	3034
639	20250205	090700	1169095300	91300	91600	91700	91200	480
640	20250205	090600	1125271400	91700	91200	91700	91100	1179
641	20250205	090500	1017612100	91200	91600	91600	91200	1783
642	20250205	090400	854773700	91600	91800	91800	91500	404
643	20250205	090300	817720600	91800	91400	91900	91300	3036
644	20250205	090200	539538300	91400	91400	91600	91300	577
645	20250205	090100	486820100	91300	91400	91600	90900	2171
646	20250205	090000	289055200	91400	91900	91900	91200	3153